リケンテクノス(4220)の株価時系列情報
リケンテクノス(4220)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1991/12/30 | 732 | 732 | 723 | 723 | 17,000 |
1991/12/27 | 752 | 752 | 752 | 752 | 7,000 |
1991/12/26 | 753 | 753 | 753 | 753 | 2,000 |
1991/12/25 | 755 | 756 | 750 | 756 | 21,000 |
1991/12/24 | 759 | 759 | 750 | 756 | 28,000 |
1991/12/20 | 758 | 760 | 758 | 758 | 44,000 |
1991/12/19 | 758 | 760 | 757 | 759 | 55,000 |
1991/12/18 | 757 | 760 | 750 | 760 | 57,000 |
1991/12/17 | 757 | 759 | 755 | 757 | 40,000 |
1991/12/16 | 759 | 759 | 750 | 757 | 26,000 |
1991/12/13 | 732 | 749 | 730 | 749 | 27,000 |
1991/12/12 | 720 | 730 | 715 | 725 | 69,000 |
1991/12/11 | 730 | 730 | 711 | 715 | 33,000 |
1991/12/10 | 732 | 732 | 730 | 730 | 22,000 |
1991/12/09 | 723 | 742 | 723 | 742 | 11,000 |
1991/12/06 | 730 | 750 | 730 | 743 | 26,000 |
1991/12/05 | 740 | 740 | 725 | 737 | 62,000 |
1991/12/04 | 716 | 738 | 716 | 738 | 75,000 |
1991/12/03 | 715 | 719 | 715 | 715 | 74,000 |
1991/12/02 | 732 | 733 | 710 | 710 | 93,000 |
1991/11/29 | 757 | 757 | 731 | 731 | 102,000 |
1991/11/28 | 761 | 765 | 755 | 757 | 62,000 |
1991/11/27 | 768 | 769 | 768 | 768 | 20,000 |
1991/11/26 | 783 | 783 | 761 | 761 | 5,000 |
1991/11/25 | 761 | 783 | 755 | 783 | 46,000 |
1991/11/22 | 780 | 780 | 765 | 768 | 23,000 |
1991/11/21 | 757 | 780 | 756 | 780 | 41,000 |
1991/11/20 | 769 | 769 | 755 | 757 | 31,000 |
1991/11/19 | 769 | 776 | 767 | 776 | 52,000 |
1991/11/18 | 771 | 772 | 762 | 762 | 35,000 |
1991/11/15 | 823 | 823 | 792 | 792 | 40,000 |
1991/11/14 | 819 | 819 | 810 | 819 | 45,000 |
1991/11/13 | 821 | 845 | 821 | 845 | 12,000 |
1991/11/12 | 817 | 830 | 815 | 830 | 8,000 |
1991/11/11 | 830 | 830 | 815 | 816 | 27,000 |
1991/11/08 | 841 | 841 | 830 | 830 | 27,000 |
1991/11/07 | 860 | 860 | 840 | 850 | 79,000 |
1991/11/06 | 862 | 869 | 860 | 860 | 7,000 |
1991/11/05 | 879 | 879 | 859 | 859 | 7,000 |
1991/11/01 | 881 | 881 | 870 | 879 | 61,000 |
1991/10/31 | 888 | 888 | 871 | 871 | 34,000 |
1991/10/30 | 880 | 884 | 880 | 880 | 25,000 |
1991/10/29 | 885 | 885 | 871 | 880 | 27,000 |
1991/10/28 | 871 | 890 | 862 | 890 | 38,000 |
1991/10/25 | 875 | 875 | 861 | 861 | 75,000 |
1991/10/24 | 861 | 890 | 861 | 868 | 81,000 |
1991/10/23 | 855 | 857 | 850 | 855 | 25,000 |
1991/10/22 | 869 | 869 | 860 | 860 | 22,000 |
1991/10/21 | 855 | 870 | 855 | 870 | 14,000 |
1991/10/18 | 862 | 862 | 840 | 855 | 31,000 |
1991/10/17 | 865 | 870 | 835 | 835 | 39,000 |
1991/10/16 | 865 | 881 | 855 | 865 | 102,000 |
1991/10/15 | 857 | 857 | 851 | 855 | 62,000 |
1991/10/14 | 857 | 857 | 857 | 857 | 9,000 |
1991/10/11 | 861 | 870 | 857 | 857 | 54,000 |
1991/10/09 | 860 | 865 | 860 | 861 | 135,000 |
1991/10/08 | 894 | 894 | 875 | 875 | 75,000 |
1991/10/07 | 903 | 910 | 901 | 905 | 112,000 |
1991/10/04 | 880 | 904 | 880 | 895 | 100,000 |
1991/10/03 | 860 | 873 | 860 | 870 | 87,000 |
1991/10/02 | 846 | 856 | 845 | 851 | 32,000 |
1991/10/01 | 836 | 845 | 830 | 833 | 70,000 |
1991/09/30 | 845 | 849 | 831 | 831 | 27,000 |
1991/09/27 | 851 | 854 | 850 | 854 | 55,000 |
1991/09/26 | 840 | 845 | 840 | 841 | 14,000 |
1991/09/25 | 850 | 850 | 831 | 850 | 40,000 |
1991/09/24 | 831 | 854 | 831 | 854 | 19,000 |
1991/09/20 | 841 | 851 | 821 | 821 | 40,000 |
1991/09/19 | 822 | 865 | 822 | 841 | 71,000 |
1991/09/18 | 823 | 832 | 820 | 832 | 48,000 |
1991/09/17 | 833 | 843 | 820 | 823 | 90,000 |
1991/09/13 | 810 | 828 | 810 | 828 | 179,000 |
1991/09/12 | 809 | 820 | 805 | 820 | 62,000 |
1991/09/11 | 809 | 825 | 801 | 815 | 48,000 |
1991/09/10 | 820 | 820 | 801 | 815 | 31,000 |
1991/09/09 | 840 | 840 | 820 | 820 | 38,000 |
1991/09/06 | 799 | 830 | 799 | 821 | 150,000 |
1991/09/05 | 800 | 810 | 795 | 800 | 28,000 |
1991/09/04 | 812 | 815 | 810 | 812 | 58,000 |
1991/09/03 | 810 | 810 | 810 | 810 | 13,000 |
1991/09/02 | 801 | 810 | 801 | 810 | 10,000 |
1991/08/30 | 780 | 800 | 780 | 800 | 25,000 |
1991/08/29 | 750 | 750 | 745 | 750 | 35,000 |
1991/08/28 | 765 | 765 | 720 | 740 | 27,000 |
1991/08/27 | 781 | 781 | 760 | 760 | 42,000 |
1991/08/26 | 791 | 791 | 780 | 786 | 34,000 |
1991/08/23 | 800 | 800 | 796 | 796 | 44,000 |
1991/08/22 | 800 | 805 | 796 | 796 | 56,000 |
1991/08/21 | 776 | 799 | 776 | 787 | 34,000 |
1991/08/20 | 770 | 795 | 770 | 795 | 39,000 |
1991/08/16 | 848 | 848 | 840 | 840 | 14,000 |
1991/08/15 | 841 | 850 | 841 | 850 | 43,000 |
1991/08/14 | 838 | 850 | 838 | 845 | 38,000 |
1991/08/13 | 843 | 843 | 841 | 841 | 21,000 |
1991/08/12 | 850 | 851 | 842 | 850 | 33,000 |
1991/08/09 | 869 | 870 | 851 | 855 | 16,000 |
1991/08/08 | 879 | 885 | 875 | 885 | 16,000 |
1991/08/07 | 870 | 899 | 870 | 899 | 27,000 |
1991/08/06 | 886 | 894 | 865 | 890 | 51,000 |
1991/08/05 | 886 | 890 | 885 | 886 | 11,000 |
1991/08/02 | 892 | 900 | 891 | 895 | 33,000 |
1991/08/01 | 890 | 899 | 890 | 899 | 13,000 |
1991/07/31 | 899 | 900 | 877 | 890 | 26,000 |
1991/07/30 | 860 | 900 | 860 | 900 | 24,000 |
1991/07/29 | 865 | 865 | 861 | 861 | 8,000 |
1991/07/26 | 860 | 871 | 860 | 865 | 19,000 |
1991/07/25 | 890 | 890 | 880 | 880 | 16,000 |
1991/07/24 | 885 | 900 | 885 | 900 | 30,000 |
1991/07/23 | 894 | 894 | 889 | 890 | 30,000 |
1991/07/22 | 891 | 900 | 880 | 900 | 40,000 |
1991/07/19 | 884 | 900 | 876 | 900 | 45,000 |
1991/07/18 | 858 | 876 | 858 | 876 | 53,000 |
1991/07/17 | 870 | 880 | 845 | 850 | 37,000 |
1991/07/16 | 900 | 905 | 880 | 880 | 13,000 |
1991/07/15 | 875 | 880 | 860 | 880 | 25,000 |
1991/07/12 | 880 | 895 | 870 | 870 | 21,000 |
1991/07/11 | 880 | 880 | 880 | 880 | 25,000 |
1991/07/10 | 858 | 875 | 858 | 873 | 46,000 |
1991/07/09 | 858 | 858 | 838 | 858 | 136,000 |
1991/07/08 | 884 | 890 | 858 | 858 | 51,000 |
1991/07/05 | 890 | 895 | 875 | 894 | 87,000 |
1991/07/04 | 875 | 890 | 875 | 890 | 67,000 |
1991/07/03 | 920 | 921 | 888 | 888 | 92,000 |
1991/07/02 | 940 | 941 | 920 | 920 | 81,000 |
1991/07/01 | 920 | 928 | 920 | 928 | 59,000 |
1991/06/28 | 919 | 929 | 900 | 900 | 113,000 |
1991/06/27 | 910 | 915 | 910 | 910 | 76,000 |
1991/06/26 | 910 | 920 | 910 | 910 | 66,000 |
1991/06/25 | 896 | 900 | 891 | 900 | 110,000 |
1991/06/24 | 910 | 914 | 888 | 888 | 36,000 |
1991/06/21 | 906 | 915 | 906 | 910 | 19,000 |
1991/06/20 | 895 | 919 | 894 | 919 | 50,000 |
1991/06/19 | 934 | 935 | 905 | 905 | 56,000 |
1991/06/18 | 935 | 950 | 935 | 936 | 66,000 |
1991/06/17 | 955 | 955 | 935 | 935 | 91,000 |
1991/06/14 | 915 | 935 | 895 | 935 | 120,000 |
1991/06/13 | 910 | 925 | 910 | 920 | 27,000 |
1991/06/12 | 902 | 925 | 902 | 912 | 89,000 |
1991/06/11 | 896 | 915 | 896 | 910 | 64,000 |
1991/06/10 | 917 | 917 | 905 | 905 | 43,000 |
1991/06/07 | 930 | 935 | 922 | 928 | 80,000 |
1991/06/06 | 941 | 950 | 931 | 931 | 100,000 |
1991/06/05 | 971 | 993 | 951 | 951 | 751,000 |
1991/06/04 | 947 | 974 | 940 | 971 | 654,000 |
1991/06/03 | 950 | 950 | 932 | 948 | 186,000 |
1991/05/31 | 920 | 950 | 920 | 950 | 647,000 |
1991/05/30 | 881 | 910 | 881 | 901 | 70,000 |
1991/05/29 | 895 | 900 | 891 | 891 | 71,000 |
1991/05/28 | 893 | 910 | 891 | 891 | 25,000 |
1991/05/27 | 901 | 912 | 900 | 912 | 47,000 |
1991/05/24 | 895 | 921 | 895 | 913 | 76,000 |
1991/05/23 | 890 | 895 | 880 | 895 | 92,000 |
1991/05/22 | 887 | 901 | 887 | 895 | 34,000 |
1991/05/21 | 880 | 885 | 880 | 881 | 65,000 |
1991/05/20 | 913 | 913 | 890 | 890 | 56,000 |
1991/05/17 | 905 | 920 | 900 | 914 | 137,000 |
1991/05/16 | 890 | 900 | 890 | 895 | 155,000 |
1991/05/15 | 881 | 881 | 870 | 880 | 46,000 |
1991/05/14 | 894 | 894 | 881 | 881 | 20,000 |
1991/05/13 | 893 | 893 | 885 | 893 | 44,000 |
1991/05/10 | 895 | 895 | 880 | 894 | 78,000 |
1991/05/09 | 890 | 900 | 881 | 881 | 40,000 |
1991/05/08 | 904 | 904 | 879 | 881 | 25,000 |
1991/05/07 | 910 | 910 | 894 | 900 | 7,000 |
1991/05/02 | 891 | 893 | 880 | 890 | 167,000 |
1991/05/01 | 900 | 904 | 880 | 880 | 37,000 |
1991/04/30 | 909 | 909 | 895 | 895 | 41,000 |
1991/04/26 | 900 | 915 | 900 | 915 | 85,000 |
1991/04/25 | 910 | 910 | 890 | 890 | 45,000 |
1991/04/24 | 890 | 892 | 887 | 890 | 142,000 |
1991/04/23 | 890 | 900 | 890 | 900 | 64,000 |
1991/04/22 | 935 | 935 | 910 | 910 | 48,000 |
1991/04/19 | 937 | 950 | 930 | 930 | 65,000 |
1991/04/18 | 965 | 965 | 930 | 930 | 119,000 |
1991/04/17 | 963 | 970 | 956 | 960 | 404,000 |
1991/04/16 | 922 | 957 | 922 | 947 | 280,000 |
1991/04/15 | 930 | 934 | 921 | 921 | 59,000 |
1991/04/12 | 916 | 934 | 916 | 934 | 119,000 |
1991/04/11 | 944 | 949 | 916 | 916 | 71,000 |
1991/04/10 | 934 | 944 | 930 | 944 | 81,000 |
1991/04/09 | 925 | 960 | 920 | 934 | 351,000 |
1991/04/08 | 908 | 929 | 903 | 925 | 80,000 |
1991/04/05 | 911 | 920 | 903 | 908 | 86,000 |
1991/04/04 | 885 | 918 | 885 | 911 | 184,000 |
1991/04/03 | 889 | 889 | 870 | 880 | 58,000 |
1991/04/02 | 890 | 890 | 870 | 881 | 27,000 |
1991/04/01 | 866 | 891 | 866 | 890 | 53,000 |
1991/03/29 | 870 | 870 | 862 | 865 | 25,000 |
1991/03/28 | 858 | 870 | 845 | 870 | 43,000 |
1991/03/27 | 841 | 852 | 841 | 848 | 75,000 |
1991/03/26 | 859 | 859 | 841 | 841 | 127,000 |
1991/03/26 | 1 -> 1.10 分割 | ||||
1991/03/25 | 955 | 960 | 941 | 960 | 167,000 |
1991/03/22 | 973 | 985 | 960 | 960 | 174,000 |
1991/03/20 | 966 | 975 | 966 | 975 | 75,000 |
1991/03/19 | 981 | 984 | 974 | 984 | 165,000 |
1991/03/18 | 975 | 990 | 975 | 981 | 140,000 |
1991/03/15 | 959 | 977 | 951 | 975 | 167,000 |
1991/03/14 | 980 | 982 | 960 | 960 | 133,000 |
1991/03/13 | 982 | 985 | 972 | 984 | 112,000 |
1991/03/12 | 985 | 1,010 | 980 | 999 | 257,000 |
1991/03/11 | 941 | 1,010 | 941 | 995 | 648,000 |
1991/03/08 | 930 | 940 | 925 | 940 | 215,000 |
1991/03/07 | 920 | 946 | 915 | 935 | 179,000 |
1991/03/06 | 928 | 929 | 901 | 910 | 72,000 |
1991/03/05 | 930 | 930 | 919 | 930 | 46,000 |
1991/03/04 | 905 | 940 | 886 | 940 | 115,000 |
1991/03/01 | 925 | 950 | 917 | 925 | 126,000 |
1991/02/28 | 940 | 950 | 926 | 926 | 229,000 |
1991/02/27 | 880 | 940 | 878 | 940 | 360,000 |
1991/02/26 | 881 | 890 | 868 | 868 | 94,000 |
1991/02/25 | 880 | 880 | 856 | 876 | 43,000 |
1991/02/22 | 896 | 896 | 876 | 876 | 75,000 |
1991/02/21 | 875 | 895 | 875 | 876 | 119,000 |
1991/02/20 | 860 | 898 | 860 | 875 | 160,000 |
1991/02/19 | 859 | 900 | 850 | 860 | 176,000 |
1991/02/18 | 849 | 850 | 840 | 850 | 84,000 |
1991/02/15 | 841 | 841 | 823 | 830 | 73,000 |
1991/02/14 | 820 | 861 | 809 | 858 | 260,000 |
1991/02/13 | 806 | 820 | 790 | 801 | 341,000 |
1991/02/08 | 720 | 735 | 720 | 735 | 57,000 |
1991/02/07 | 714 | 714 | 701 | 710 | 87,000 |
1991/02/06 | 690 | 700 | 690 | 700 | 47,000 |
1991/02/05 | 655 | 680 | 655 | 670 | 41,000 |
1991/02/04 | 650 | 650 | 649 | 650 | 16,000 |
1991/02/01 | 650 | 651 | 650 | 650 | 14,000 |
1991/01/31 | 668 | 668 | 650 | 650 | 33,000 |
1991/01/30 | 659 | 659 | 650 | 650 | 40,000 |
1991/01/29 | 647 | 659 | 642 | 659 | 20,000 |
1991/01/28 | 647 | 647 | 640 | 642 | 11,000 |
1991/01/25 | 640 | 640 | 630 | 640 | 25,000 |
1991/01/24 | 605 | 640 | 605 | 640 | 26,000 |
1991/01/23 | 615 | 615 | 601 | 605 | 33,000 |
1991/01/22 | 638 | 640 | 621 | 621 | 23,000 |
1991/01/21 | 630 | 630 | 615 | 625 | 36,000 |
1991/01/18 | 660 | 660 | 620 | 635 | 194,000 |
1991/01/17 | 600 | 650 | 600 | 650 | 85,000 |
1991/01/16 | 670 | 670 | 620 | 620 | 25,000 |
1991/01/14 | 660 | 660 | 646 | 660 | 27,000 |
1991/01/11 | 641 | 660 | 628 | 660 | 105,000 |
1991/01/10 | 655 | 656 | 640 | 640 | 27,000 |
1991/01/09 | 649 | 660 | 640 | 655 | 34,000 |
1991/01/08 | 660 | 660 | 650 | 655 | 15,000 |
1991/01/07 | 683 | 690 | 680 | 680 | 17,000 |
1991/01/04 | 670 | 672 | 670 | 672 | 58,000 |